Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.550 | 5.630 | 5.390 | 5.620 | 781,000 | -0.01(-0.18%) |
Oct 29, 2020 | 5.590 | 5.680 | 5.500 | 5.630 | 899,103 | -0.05(-0.88%) |
Oct 28, 2020 | 5.440 | 5.690 | 5.350 | 5.680 | 942,941 | +0.12(+2.16%) |
Oct 27, 2020 | 5.670 | 5.750 | 5.510 | 5.560 | 945,643 | -0.10(-1.77%) |
Oct 26, 2020 | 5.740 | 5.800 | 5.560 | 5.660 | 957,955 | +0.03(+0.53%) |
Oct 23, 2020 | 5.770 | 5.803 | 5.550 | 5.630 | 997,300 | -0.12(-2.09%) |
Oct 22, 2020 | 5.620 | 5.930 | 5.420 | 5.750 | 1,839,922 | +0.15(+2.68%) |
Oct 21, 2020 | 5.960 | 6.050 | 5.580 | 5.600 | 1,622,069 | -0.49(-8.05%) |
Oct 20, 2020 | 6.190 | 6.300 | 5.910 | 6.090 | 1,543,286 | -0.07(-1.14%) |
Oct 19, 2020 | 6.510 | 6.770 | 6.060 | 6.160 | 6,585,815 | +0.16(+2.67%) |
Oct 16, 2020 | 5.830 | 6.500 | 5.770 | 6.000 | 3,820,600 | +0.26(+4.53%) |
Oct 15, 2020 | 5.810 | 5.900 | 5.620 | 5.740 | 1,000,164 | -0.22(-3.69%) |
Oct 14, 2020 | 6.070 | 6.290 | 5.900 | 5.960 | 1,783,641 | -0.18(-2.93%) |
Oct 13, 2020 | 6.550 | 6.550 | 5.920 | 6.140 | 7,370,483 | -1.13(-15.54%) |
Oct 12, 2020 | 5.330 | 8.200 | 5.300 | 7.270 | 66,948,184 | +1.99(+37.69%) |
Oct 09, 2020 | 5.300 | 5.320 | 5.150 | 5.280 | 442,000 | +0.04(+0.76%) |
Oct 08, 2020 | 5.250 | 5.250 | 5.100 | 5.240 | 460,038 | +0.10(+1.95%) |
Oct 07, 2020 | 5.150 | 5.290 | 5.060 | 5.140 | 640,502 | +0.11(+2.19%) |
Oct 06, 2020 | 5.200 | 5.280 | 5.000 | 5.030 | 689,393 | -0.18(-3.45%) |
Oct 05, 2020 | 5.250 | 5.360 | 5.050 | 5.210 | 986,072 | -0.04(-0.76%) |
Oct 02, 2020 | 5.070 | 5.250 | 5.030 | 5.250 | 485,600 | -0.10(-1.87%) |
Oct 01, 2020 | 5.590 | 5.680 | 4.920 | 5.350 | 1,822,809 | -0.22(-3.95%) |
Sep 30, 2020 | 5.680 | 5.880 | 5.500 | 5.570 | 421,027 | -0.13(-2.28%) |
Sep 29, 2020 | 5.890 | 5.890 | 5.670 | 5.700 | 288,703 | -0.19(-3.23%) |
Sep 28, 2020 | 5.960 | 5.980 | 5.700 | 5.890 | 404,294 | -0.01(-0.17%) |
Sep 25, 2020 | 5.500 | 5.900 | 5.450 | 5.900 | 418,800 | +0.45(+8.26%) |
Sep 24, 2020 | 5.600 | 5.610 | 5.400 | 5.450 | 572,439 | -0.31(-5.38%) |
Sep 23, 2020 | 6.000 | 6.050 | 5.630 | 5.760 | 567,807 | -0.20(-3.36%) |
Sep 22, 2020 | 6.180 | 6.220 | 5.930 | 5.960 | 381,283 | -0.19(-3.09%) |
Sep 21, 2020 | 6.250 | 6.350 | 6.020 | 6.150 | 690,008 | -0.40(-6.11%) |
Sep 18, 2020 | 6.710 | 6.760 | 6.350 | 6.550 | 432,000 | -0.16(-2.38%) |
Sep 17, 2020 | 6.730 | 6.820 | 6.600 | 6.710 | 397,108 | -0.28(-4.01%) |
Sep 16, 2020 | 6.940 | 7.000 | 6.650 | 6.990 | 513,341 | +0.12(+1.75%) |
Sep 15, 2020 | 6.850 | 7.160 | 6.780 | 6.870 | 619,698 | +0.11(+1.63%) |
Sep 14, 2020 | 6.800 | 6.850 | 6.450 | 6.760 | 552,401 | +0.15(+2.27%) |
Sep 11, 2020 | 6.880 | 6.975 | 6.530 | 6.610 | 767,600 | -0.11(-1.64%) |
Sep 10, 2020 | 6.520 | 7.070 | 6.300 | 6.720 | 1,683,043 | +0.24(+3.70%) |
Sep 09, 2020 | 6.430 | 6.650 | 6.200 | 6.480 | 639,292 | +0.02(+0.31%) |
Sep 08, 2020 | 5.600 | 6.500 | 5.550 | 6.460 | 1,068,680 | +0.39(+6.43%) |
Sep 04, 2020 | 6.350 | 6.460 | 5.470 | 6.070 | 1,443,400 | -0.25(-3.96%) |
Sep 03, 2020 | 6.770 | 6.970 | 6.240 | 6.320 | 1,229,343 | -0.69(-9.84%) |
Sep 02, 2020 | 7.060 | 7.130 | 6.680 | 7.010 | 882,753 | -0.07(-0.99%) |
Sep 01, 2020 | 6.700 | 7.160 | 6.660 | 7.080 | 1,136,933 | +0.23(+3.36%) |
Aug 31, 2020 | 7.490 | 7.490 | 6.750 | 6.850 | 1,686,812 | -0.45(-6.16%) |
Aug 28, 2020 | 7.500 | 7.610 | 7.120 | 7.300 | 1,365,700 | -0.18(-2.41%) |
Aug 27, 2020 | 7.650 | 7.990 | 7.380 | 7.480 | 2,054,546 | -0.08(-1.06%) |
Aug 26, 2020 | 7.570 | 8.150 | 7.550 | 7.560 | 1,711,341 | +0.01(+0.13%) |
Aug 25, 2020 | 7.700 | 7.776 | 7.520 | 7.550 | 1,139,998 | -0.24(-3.08%) |
Aug 24, 2020 | 7.870 | 7.880 | 7.210 | 7.790 | 1,850,611 | -0.03(-0.38%) |
Aug 21, 2020 | 8.700 | 8.740 | 7.750 | 7.820 | 2,194,100 | -0.67(-7.89%) |
Aug 20, 2020 | 8.010 | 8.850 | 7.850 | 8.490 | 3,199,088 | +0.48(+5.99%) |
Aug 19, 2020 | 7.900 | 8.100 | 7.700 | 8.010 | 1,511,105 | +0.17(+2.17%) |
Aug 18, 2020 | 7.770 | 8.140 | 7.650 | 7.840 | 1,968,844 | +0.07(+0.90%) |
Aug 17, 2020 | 8.070 | 8.250 | 7.700 | 7.770 | 1,246,921 | -0.48(-5.82%) |
Aug 14, 2020 | 8.420 | 8.420 | 7.800 | 8.250 | 1,210,900 | +0.23(+2.87%) |
Aug 13, 2020 | 7.820 | 8.310 | 7.650 | 8.020 | 1,649,301 | +0.15(+1.91%) |
Aug 12, 2020 | 7.790 | 7.950 | 7.600 | 7.870 | 1,177,576 | +0.24(+3.15%) |
Aug 11, 2020 | 8.360 | 8.390 | 7.460 | 7.630 | 2,767,726 | -0.67(-8.07%) |
Aug 10, 2020 | 9.410 | 9.480 | 8.200 | 8.300 | 2,993,704 | -0.40(-4.60%) |
Aug 07, 2020 | 9.350 | 9.500 | 8.500 | 8.700 | 3,044,800 | -0.92(-9.56%) |
Aug 06, 2020 | 8.930 | 10.23 | 8.760 | 9.620 | 7,704,163 | +0.69(+7.73%) |
Aug 05, 2020 | 8.380 | 9.090 | 8.120 | 8.930 | 5,008,782 | +0.56(+6.69%) |
Aug 04, 2020 | 7.110 | 9.569 | 6.900 | 8.370 | 23,720,620 | +1.18(+16.41%) |